iシェアーズ 米ドル建て投資適格社債ETF(H有)(1496)の株価時系列情報
iシェアーズ 米ドル建て投資適格社債ETF(H有)(1496)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,798 | 1,803 | 1,794 | 1,799 | 24,572 |
| 2024/04/17 | 1,793 | 1,793 | 1,783 | 1,788 | 28,712 |
| 2024/04/16 | 1,801 | 1,801 | 1,790 | 1,796 | 67,952 |
| 2024/04/15 | 1,813 | 1,818 | 1,809 | 1,811 | 9,902 |
| 2024/04/12 | 1,809 | 1,814 | 1,808 | 1,814 | 19,299 |
| 2024/04/11 | 1,815 | 1,820 | 1,812 | 1,817 | 41,965 |
| 2024/04/10 | 1,842 | 1,847 | 1,841 | 1,845 | 39,085 |
| 2024/04/09 | 1,856 | 1,858 | 1,850 | 1,858 | 29,095 |
| 2024/04/08 | 1,863 | 1,874 | 1,847 | 1,851 | 59,756 |
| 2024/04/05 | 1,863 | 1,863 | 1,858 | 1,863 | 25,210 |
| 2024/04/04 | 1,861 | 1,869 | 1,858 | 1,861 | 29,241 |
| 2024/04/03 | 1,861 | 1,875 | 1,857 | 1,861 | 35,968 |
| 2024/04/02 | 1,866 | 1,871 | 1,864 | 1,866 | 51,035 |
| 2024/04/01 | 1,893 | 1,893 | 1,881 | 1,887 | 18,196 |
| 2024/03/29 | 1,881 | 1,884 | 1,881 | 1,884 | 17,442 |
| 2024/03/28 | 1,880 | 1,883 | 1,877 | 1,881 | 42,702 |
| 2024/03/27 | 1,873 | 1,874 | 1,868 | 1,869 | 59,634 |
| 2024/03/26 | 1,874 | 1,877 | 1,874 | 1,876 | 23,427 |
| 2024/03/25 | 1,884 | 1,886 | 1,879 | 1,883 | 66,785 |
| 2024/03/22 | 1,871 | 1,879 | 1,871 | 1,876 | 7,215 |
| 2024/03/21 | 1,873 | 1,881 | 1,870 | 1,873 | 69,779 |
| 2024/03/19 | 1,864 | 1,869 | 1,862 | 1,867 | 10,997 |
| 2024/03/18 | 1,878 | 1,878 | 1,863 | 1,868 | 11,659 |
| 2024/03/15 | 1,873 | 1,888 | 1,865 | 1,870 | 34,954 |
| 2024/03/14 | 1,883 | 1,887 | 1,877 | 1,882 | 7,335 |
| 2024/03/13 | 1,885 | 1,886 | 1,881 | 1,883 | 8,258 |
| 2024/03/12 | 1,890 | 1,892 | 1,887 | 1,887 | 12,258 |
| 2024/03/11 | 1,890 | 1,894 | 1,888 | 1,893 | 19,671 |
| 2024/03/08 | 1,881 | 1,891 | 1,881 | 1,891 | 32,058 |
| 2024/03/07 | 1,885 | 1,885 | 1,877 | 1,880 | 32,038 |
| 2024/03/06 | 1,876 | 1,878 | 1,873 | 1,878 | 6,620 |
| 2024/03/05 | 1,871 | 1,873 | 1,866 | 1,872 | 11,072 |
| 2024/03/04 | 1,873 | 1,875 | 1,871 | 1,872 | 23,254 |
| 2024/03/01 | 1,861 | 1,865 | 1,858 | 1,864 | 13,118 |
| 2024/02/29 | 1,864 | 1,867 | 1,859 | 1,861 | 43,222 |
| 2024/02/28 | 1,863 | 1,866 | 1,861 | 1,866 | 38,999 |
| 2024/02/27 | 1,867 | 1,869 | 1,862 | 1,866 | 33,526 |
| 2024/02/26 | 1,869 | 1,876 | 1,869 | 1,876 | 11,801 |
| 2024/02/22 | 1,864 | 1,870 | 1,862 | 1,868 | 9,381 |
| 2024/02/21 | 1,865 | 1,869 | 1,861 | 1,868 | 11,178 |
| 2024/02/20 | 1,863 | 1,866 | 1,858 | 1,861 | 12,822 |
| 2024/02/19 | 1,866 | 1,870 | 1,865 | 1,870 | 31,550 |
| 2024/02/16 | 1,869 | 1,879 | 1,865 | 1,868 | 14,324 |
| 2024/02/15 | 1,864 | 1,882 | 1,864 | 1,871 | 11,584 |
| 2024/02/14 | 1,854 | 1,859 | 1,854 | 1,859 | 22,115 |
| 2024/02/13 | 1,880 | 1,882 | 1,873 | 1,877 | 25,192 |
| 2024/02/09 | 1,880 | 1,887 | 1,880 | 1,884 | 14,177 |
| 2024/02/08 | 1,892 | 1,894 | 1,888 | 1,893 | 13,019 |
| 2024/02/07 | 1,899 | 1,899 | 1,892 | 1,898 | 56,099 |
| 2024/02/06 | 1,888 | 1,893 | 1,887 | 1,893 | 25,371 |
| 2024/02/05 | 1,903 | 1,906 | 1,893 | 1,899 | 25,369 |
| 2024/02/02 | 1,914 | 1,918 | 1,913 | 1,915 | 55,848 |
| 2024/02/01 | 1,922 | 1,922 | 1,907 | 1,908 | 24,380 |
| 2024/01/31 | 1,907 | 1,908 | 1,904 | 1,907 | 13,094 |
| 2024/01/30 | 1,898 | 1,906 | 1,896 | 1,906 | 73,019 |
| 2024/01/29 | 1,899 | 1,899 | 1,893 | 1,898 | 22,761 |
| 2024/01/26 | 1,898 | 1,905 | 1,895 | 1,905 | 97,035 |
| 2024/01/25 | 1,883 | 1,892 | 1,880 | 1,885 | 7,235 |
| 2024/01/24 | 1,895 | 1,895 | 1,888 | 1,893 | 20,012 |
| 2024/01/23 | 1,897 | 1,900 | 1,894 | 1,900 | 6,122 |
| 2024/01/22 | 1,893 | 1,902 | 1,892 | 1,895 | 11,680 |
| 2024/01/19 | 1,890 | 1,898 | 1,884 | 1,888 | 19,990 |
| 2024/01/18 | 1,895 | 1,897 | 1,893 | 1,894 | 14,033 |
| 2024/01/17 | 1,900 | 1,902 | 1,894 | 1,901 | 51,883 |
| 2024/01/16 | 1,916 | 1,918 | 1,909 | 1,914 | 20,173 |
| 2024/01/15 | 1,924 | 1,924 | 1,918 | 1,923 | 34,678 |
| 2024/01/12 | 1,914 | 1,917 | 1,912 | 1,916 | 11,848 |
| 2024/01/11 | 1,908 | 1,909 | 1,905 | 1,908 | 14,504 |
| 2024/01/10 | 1,913 | 1,913 | 1,904 | 1,908 | 34,021 |
| 2024/01/09 | 1,927 | 1,941 | 1,919 | 1,927 | 71,122 |
| 2024/01/05 | 1,914 | 1,918 | 1,906 | 1,917 | 33,343 |
| 2024/01/04 | 1,933 | 1,933 | 1,920 | 1,922 | 51,467 |
| 2023/12/29 | 1,956 | 1,957 | 1,951 | 1,953 | 44,589 |
| 2023/12/28 | 1,957 | 1,958 | 1,953 | 1,958 | 23,052 |
| 2023/12/27 | 1,937 | 1,944 | 1,937 | 1,940 | 16,024 |
| 2023/12/26 | 1,935 | 1,942 | 1,935 | 1,941 | 23,652 |
| 2023/12/25 | 1,936 | 1,941 | 1,935 | 1,937 | 14,419 |
| 2023/12/22 | 1,942 | 1,944 | 1,936 | 1,940 | 32,179 |
| 2023/12/21 | 1,944 | 1,947 | 1,941 | 1,943 | 13,233 |
| 2023/12/20 | 1,940 | 1,943 | 1,937 | 1,940 | 20,125 |
| 2023/12/19 | 1,941 | 1,941 | 1,935 | 1,940 | 23,105 |
| 2023/12/18 | 1,945 | 1,948 | 1,940 | 1,948 | 28,487 |
| 2023/12/15 | 1,950 | 1,950 | 1,940 | 1,944 | 18,426 |
| 2023/12/14 | 1,930 | 1,945 | 1,927 | 1,937 | 38,990 |
| 2023/12/13 | 1,902 | 1,902 | 1,896 | 1,901 | 12,930 |
| 2023/12/12 | 1,889 | 1,895 | 1,887 | 1,895 | 21,375 |
| 2023/12/11 | 1,891 | 1,893 | 1,885 | 1,890 | 24,960 |
| 2023/12/08 | 1,899 | 1,901 | 1,894 | 1,897 | 27,971 |
| 2023/12/07 | 1,898 | 1,902 | 1,891 | 1,894 | 28,059 |
| 2023/12/06 | 1,890 | 1,895 | 1,890 | 1,893 | 44,666 |
| 2023/12/05 | 1,884 | 1,888 | 1,880 | 1,885 | 14,365 |
| 2023/12/04 | 1,890 | 1,890 | 1,880 | 1,885 | 29,418 |
| 2023/12/01 | 1,879 | 1,879 | 1,867 | 1,872 | 46,572 |
| 2023/11/30 | 1,882 | 1,883 | 1,870 | 1,870 | 48,745 |
| 2023/11/29 | 1,861 | 1,873 | 1,861 | 1,873 | 27,907 |
| 2023/11/28 | 1,850 | 1,859 | 1,850 | 1,857 | 40,925 |
| 2023/11/27 | 1,838 | 1,846 | 1,820 | 1,841 | 42,819 |
| 2023/11/24 | 1,850 | 1,850 | 1,845 | 1,848 | 16,794 |
| 2023/11/22 | 1,850 | 1,850 | 1,844 | 1,845 | 38,494 |
| 2023/11/21 | 1,846 | 1,852 | 1,843 | 1,850 | 21,362 |
| 2023/11/20 | 1,847 | 1,847 | 1,834 | 1,838 | 70,177 |
| 2023/11/17 | 1,836 | 1,840 | 1,832 | 1,836 | 16,924 |
| 2023/11/16 | 1,824 | 1,829 | 1,821 | 1,828 | 36,829 |
| 2023/11/15 | 1,828 | 1,857 | 1,824 | 1,833 | 29,811 |
| 2023/11/14 | 1,802 | 1,804 | 1,798 | 1,804 | 14,403 |
| 2023/11/13 | 1,805 | 1,809 | 1,795 | 1,797 | 24,881 |
| 2023/11/10 | 1,800 | 1,812 | 1,791 | 1,800 | 11,763 |
| 2023/11/09 | 1,803 | 1,817 | 1,803 | 1,812 | 7,161 |
| 2023/11/08 | 1,805 | 1,808 | 1,800 | 1,804 | 48,783 |
| 2023/11/07 | 1,800 | 1,800 | 1,788 | 1,793 | 12,807 |
| 2023/11/06 | 1,811 | 1,815 | 1,774 | 1,800 | 99,574 |
| 2023/11/02 | 1,769 | 1,781 | 1,768 | 1,779 | 29,111 |
| 2023/11/01 | 1,747 | 1,750 | 1,743 | 1,750 | 10,381 |
| 2023/10/31 | 1,756 | 1,756 | 1,746 | 1,751 | 15,537 |
| 2023/10/30 | 1,761 | 1,761 | 1,750 | 1,755 | 12,909 |
| 2023/10/27 | 1,759 | 1,762 | 1,751 | 1,762 | 17,128 |
| 2023/10/26 | 1,750 | 1,751 | 1,742 | 1,743 | 7,059 |
| 2023/10/25 | 1,765 | 1,767 | 1,760 | 1,763 | 6,963 |
| 2023/10/24 | 1,754 | 1,759 | 1,752 | 1,759 | 24,701 |
| 2023/10/23 | 1,741 | 1,741 | 1,733 | 1,738 | 20,479 |
| 2023/10/20 | 1,734 | 1,742 | 1,733 | 1,742 | 14,790 |
| 2023/10/19 | 1,751 | 1,755 | 1,741 | 1,744 | 210,752 |
| 2023/10/18 | 1,768 | 1,768 | 1,761 | 1,766 | 14,364 |
| 2023/10/17 | 1,778 | 1,783 | 1,771 | 1,776 | 33,275 |
| 2023/10/16 | 1,790 | 1,793 | 1,786 | 1,789 | 24,942 |
| 2023/10/13 | 1,785 | 1,790 | 1,783 | 1,790 | 23,718 |
| 2023/10/12 | 1,801 | 1,806 | 1,801 | 1,804 | 6,912 |
| 2023/10/11 | 1,795 | 1,797 | 1,791 | 1,794 | 11,163 |
| 2023/10/10 | 1,794 | 1,800 | 1,788 | 1,789 | 47,059 |
| 2023/10/06 | 1,797 | 1,798 | 1,792 | 1,796 | 41,838 |
| 2023/10/05 | 1,789 | 1,800 | 1,789 | 1,798 | 16,979 |
| 2023/10/04 | 1,784 | 1,785 | 1,773 | 1,777 | 38,338 |
| 2023/10/03 | 1,807 | 1,812 | 1,802 | 1,803 | 26,789 |
| 2023/10/02 | 1,824 | 1,826 | 1,816 | 1,820 | 35,325 |
| 2023/09/29 | 1,831 | 1,831 | 1,822 | 1,828 | 23,991 |
| 2023/09/28 | 1,829 | 1,829 | 1,822 | 1,827 | 35,137 |
| 2023/09/27 | 1,836 | 1,850 | 1,834 | 1,837 | 9,495 |
| 2023/09/26 | 1,843 | 1,843 | 1,834 | 1,838 | 29,631 |
| 2023/09/25 | 1,858 | 1,858 | 1,852 | 1,855 | 16,345 |
| 2023/09/22 | 1,848 | 1,852 | 1,843 | 1,847 | 31,912 |
| 2023/09/21 | 1,866 | 1,870 | 1,856 | 1,859 | 18,996 |
| 2023/09/20 | 1,870 | 1,872 | 1,864 | 1,869 | 17,657 |
| 2023/09/19 | 1,879 | 1,881 | 1,873 | 1,874 | 63,425 |
| 2023/09/15 | 1,876 | 1,879 | 1,873 | 1,875 | 7,950 |
| 2023/09/14 | 1,874 | 1,881 | 1,874 | 1,880 | 7,483 |
| 2023/09/13 | 1,870 | 1,876 | 1,869 | 1,872 | 12,282 |
| 2023/09/12 | 1,880 | 1,880 | 1,871 | 1,874 | 5,032 |
| 2023/09/11 | 1,879 | 1,883 | 1,871 | 1,878 | 8,500 |
| 2023/09/08 | 1,877 | 1,884 | 1,877 | 1,882 | 33,517 |
| 2023/09/07 | 1,870 | 1,872 | 1,865 | 1,869 | 18,547 |
| 2023/09/06 | 1,877 | 1,879 | 1,871 | 1,873 | 25,272 |
| 2023/09/05 | 1,885 | 1,886 | 1,881 | 1,881 | 14,057 |
| 2023/09/04 | 1,890 | 1,897 | 1,884 | 1,886 | 51,008 |
| 2023/09/01 | 1,902 | 1,903 | 1,897 | 1,900 | 30,349 |
| 2023/08/31 | 1,898 | 1,900 | 1,894 | 1,899 | 44,326 |
| 2023/08/30 | 1,899 | 1,901 | 1,894 | 1,898 | 63,496 |
| 2023/08/29 | 1,887 | 1,889 | 1,883 | 1,889 | 6,757 |
| 2023/08/28 | 1,880 | 1,883 | 1,874 | 1,883 | 7,218 |
| 2023/08/25 | 1,884 | 1,884 | 1,878 | 1,878 | 3,311 |
| 2023/08/24 | 1,878 | 1,887 | 1,878 | 1,887 | 11,790 |
| 2023/08/23 | 1,858 | 1,862 | 1,857 | 1,861 | 3,851 |
| 2023/08/22 | 1,857 | 1,857 | 1,848 | 1,854 | 40,798 |
| 2023/08/21 | 1,867 | 1,871 | 1,860 | 1,860 | 18,309 |
| 2023/08/18 | 1,861 | 1,878 | 1,860 | 1,867 | 19,267 |
| 2023/08/17 | 1,880 | 1,888 | 1,859 | 1,863 | 56,219 |
| 2023/08/16 | 1,880 | 1,892 | 1,876 | 1,880 | 21,493 |
| 2023/08/15 | 1,889 | 1,889 | 1,880 | 1,885 | 10,178 |
| 2023/08/14 | 1,888 | 1,889 | 1,883 | 1,888 | 55,137 |
| 2023/08/10 | 1,909 | 1,909 | 1,902 | 1,906 | 7,921 |
| 2023/08/09 | 1,911 | 1,911 | 1,906 | 1,910 | 11,791 |
| 2023/08/08 | 1,901 | 1,907 | 1,898 | 1,907 | 7,732 |
| 2023/08/07 | 1,904 | 1,906 | 1,902 | 1,904 | 13,593 |
| 2023/08/04 | 1,887 | 1,891 | 1,883 | 1,889 | 37,625 |
| 2023/08/03 | 1,910 | 1,911 | 1,888 | 1,894 | 92,165 |
| 2023/08/02 | 1,923 | 1,925 | 1,916 | 1,919 | 29,017 |
| 2023/08/01 | 1,935 | 1,938 | 1,932 | 1,937 | 40,139 |
| 2023/07/31 | 1,934 | 1,934 | 1,924 | 1,928 | 27,539 |
| 2023/07/28 | 1,933 | 1,943 | 1,916 | 1,923 | 35,355 |
| 2023/07/27 | 1,942 | 1,945 | 1,937 | 1,945 | 63,874 |
| 2023/07/26 | 1,938 | 1,938 | 1,932 | 1,933 | 14,648 |
| 2023/07/25 | 1,940 | 1,940 | 1,933 | 1,937 | 12,640 |
| 2023/07/24 | 1,937 | 1,947 | 1,935 | 1,939 | 6,702 |
| 2023/07/21 | 1,942 | 1,942 | 1,936 | 1,939 | 16,396 |
| 2023/07/20 | 1,948 | 1,949 | 1,945 | 1,949 | 7,050 |
| 2023/07/19 | 1,941 | 1,944 | 1,938 | 1,944 | 11,184 |
| 2023/07/18 | 1,947 | 1,947 | 1,932 | 1,940 | 18,959 |
| 2023/07/14 | 1,944 | 1,948 | 1,942 | 1,947 | 33,395 |
| 2023/07/13 | 1,938 | 1,938 | 1,934 | 1,937 | 19,180 |
| 2023/07/12 | 1,922 | 1,923 | 1,918 | 1,923 | 7,567 |
| 2023/07/11 | 1,906 | 1,917 | 1,906 | 1,917 | 8,598 |
| 2023/07/10 | 1,911 | 1,919 | 1,897 | 1,900 | 47,297 |
| 2023/07/07 | 1,935 | 1,939 | 1,920 | 1,924 | 62,208 |
| 2023/07/06 | 1,951 | 1,951 | 1,937 | 1,938 | 68,176 |
| 2023/07/05 | 1,961 | 1,963 | 1,956 | 1,957 | 27,143 |
| 2023/07/04 | 1,956 | 1,964 | 1,956 | 1,957 | 7,869 |
| 2023/07/03 | 1,960 | 1,960 | 1,952 | 1,959 | 22,148 |
| 2023/06/30 | 1,950 | 1,958 | 1,946 | 1,949 | 22,743 |
| 2023/06/29 | 1,957 | 1,963 | 1,954 | 1,954 | 12,631 |
| 2023/06/28 | 1,954 | 1,961 | 1,951 | 1,953 | 16,658 |
| 2023/06/27 | 1,961 | 1,961 | 1,955 | 1,955 | 26,412 |